Trimble Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	35.960	36.240	35.670	35.790	35.790	608,581
2017-06-30	35.970	36.020	35.577	35.670	35.670	875,668
2017-06-29	36.080	36.080	35.310	35.720	35.720	656,740
2017-06-28	36.090	36.330	35.770	36.130	36.130	746,496
2017-06-27	36.400	36.490	35.780	35.800	35.800	485,346
2017-06-26	36.640	36.910	36.390	36.510	36.510	513,856
2017-06-23	36.580	36.750	36.430	36.450	36.450	1,092,550
2017-06-22	36.320	36.720	36.000	36.560	36.560	547,164
2017-06-21	36.640	36.870	36.195	36.330	36.330	618,981
2017-06-20	37.090	37.370	36.450	36.510	36.510	684,151
2017-06-19	36.840	37.180	36.630	37.150	37.150	603,854
2017-06-16	36.420	36.750	35.795	36.600	36.600	1,754,348
2017-06-15	36.370	36.650	36.060	36.390	36.390	539,762
2017-06-14	36.690	37.090	36.051	36.740	36.740	866,306
2017-06-13	36.500	36.780	36.300	36.520	36.520	738,917
2017-06-12	36.260	36.320	35.658	36.310	36.310	921,931
2017-06-09	36.880	37.100	35.870	36.320	36.320	880,699
2017-06-08	36.880	36.930	36.540	36.780	36.780	742,321
2017-06-07	36.800	37.000	36.620	36.910	36.910	866,755
2017-06-06	36.720	37.010	36.100	36.780	36.780	960,519
2017-06-05	36.600	37.150	36.550	37.000	37.000	978,554
2017-06-02	36.540	36.860	36.230	36.740	36.740	911,281
2017-06-01	36.110	36.480	35.910	36.470	36.470	831,458
2017-05-31	36.000	36.280	35.280	36.040	36.040	1,166,020
2017-05-30	35.670	35.980	35.500	35.860	35.860	405,944
2017-05-26	35.810	35.920	35.610	35.760	35.760	476,850
2017-05-25	35.800	36.030	35.650	35.790	35.790	476,843
2017-05-24	35.980	36.020	35.590	35.690	35.690	534,521
2017-05-23	35.770	35.930	35.418	35.860	35.860	698,008
2017-05-22	35.580	35.898	34.512	35.670	35.670	712,274
2017-05-19	34.630	35.810	34.370	35.530	35.530	1,355,405
2017-05-18	34.240	34.480	33.830	34.350	34.350	1,780,722
2017-05-17	35.060	35.290	34.410	34.460	34.460	995,474
2017-05-16	35.650	35.720	35.190	35.590	35.590	987,193
2017-05-15	35.710	35.840	35.455	35.630	35.630	1,088,600
2017-05-12	35.550	35.690	35.360	35.580	35.580	691,367
2017-05-11	35.690	35.880	35.310	35.650	35.650	1,016,893
2017-05-10	35.670	35.890	35.590	35.830	35.830	920,450
2017-05-09	35.910	36.130	35.600	35.670	35.670	1,057,973
2017-05-08	35.920	36.140	35.660	35.910	35.910	1,280,140
2017-05-05	35.690	36.020	35.480	36.000	36.000	1,209,781
2017-05-04	35.610	35.890	35.435	35.670	35.670	1,193,193
2017-05-03	35.720	36.095	35.485	35.610	35.610	1,569,582
2017-05-02	35.700	36.150	35.610	36.040	36.040	2,109,687
2017-05-01	35.470	36.060	35.430	35.830	35.830	1,563,674
2017-04-28	34.040	35.660	33.970	35.430	35.430	4,177,941
2017-04-27	32.430	32.730	32.290	32.620	32.620	1,160,168
2017-04-26	32.750	32.750	32.270	32.340	32.340	763,373
2017-04-25	32.350	32.920	32.240	32.740	32.740	1,525,448
2017-04-24	31.450	32.070	31.220	32.050	32.050	1,092,114
2017-04-21	31.190	31.270	30.920	30.950	30.950	1,270,032
2017-04-20	31.120	31.330	30.820	31.100	31.100	962,809
2017-04-19	31.020	31.180	30.760	30.910	30.910	587,515
2017-04-18	30.550	30.900	30.550	30.870	30.870	594,358
2017-04-17	30.580	30.835	30.530	30.690	30.690	808,095
2017-04-13	30.790	31.070	30.450	30.460	30.460	814,968
2017-04-12	31.390	31.390	30.760	30.840	30.840	649,046
2017-04-11	31.120	31.460	30.920	31.450	31.450	934,983
2017-04-10	31.380	31.684	31.080	31.250	31.250	495,590
2017-04-07	31.290	31.470	31.150	31.210	31.210	697,274

← NewerPage 40 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2013-03-21	2:1
2007-02-23	2:1
2004-03-05	3:2

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.